BALN.SW
Bâloise Holding AG
16:33:06
198 Fr
0.0000 (%0.00)
Previous Close: 203.2
Day Low₺198
Day High₺204.4
BALN.SW: Bâloise Holding AG Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 151.2427
CLOSE 151.2714
Low
LOW 122.9
High
HIGH 177
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 150 | 152.8 | 150 | 152.7 |
| 01/04/2022 | 153 | 155.1 | 152.6 | 155.1 |
| 01/05/2022 | 155 | 156.9 | 154.8 | 156.8 |
| 01/06/2022 | 155.6 | 157.6 | 155.5 | 157.3 |
| 01/07/2022 | 158 | 159.5 | 157.6 | 159.5 |
| 01/10/2022 | 159.8 | 160.8 | 158.7 | 158.8 |
| 01/11/2022 | 159.3 | 160.6 | 158.9 | 158.9 |
| 01/12/2022 | 159.4 | 159.6 | 158.2 | 158.3 |
| 01/13/2022 | 158 | 161.3 | 158 | 161.3 |
| 01/14/2022 | 160.5 | 161.5 | 160 | 161.1 |
| 01/17/2022 | 161.2 | 161.6 | 160.3 | 160.8 |
| 01/18/2022 | 160 | 160.4 | 158.9 | 160 |
| 01/19/2022 | 159.2 | 159.6 | 157.4 | 158.6 |
| 01/20/2022 | 158.1 | 158.9 | 156.3 | 158.7 |
| 01/21/2022 | 157.1 | 158.6 | 156.5 | 157.2 |
| 01/24/2022 | 156.9 | 157.5 | 152.1 | 154 |
| 01/25/2022 | 154.3 | 156.6 | 154 | 155.7 |
| 01/26/2022 | 157 | 159.5 | 156.6 | 158.7 |
| 01/27/2022 | 159.6 | 162.2 | 157.9 | 160.9 |
| 01/28/2022 | 160.9 | 161.8 | 160.1 | 161.4 |
| 01/31/2022 | 162.1 | 162.9 | 161 | 161.7 |
| 02/01/2022 | 163 | 163.6 | 160.9 | 160.9 |
| 02/02/2022 | 161.1 | 161.8 | 159.6 | 160.2 |
| 02/03/2022 | 159.7 | 162 | 159.6 | 161.8 |
| 02/04/2022 | 162.4 | 162.5 | 159.9 | 160.1 |
| 02/07/2022 | 161.6 | 163.3 | 161.6 | 163.1 |
| 02/08/2022 | 163 | 164.5 | 161.8 | 161.8 |
| 02/09/2022 | 162.1 | 164.2 | 161.6 | 163.8 |
| 02/10/2022 | 163.8 | 164.8 | 162.8 | 163.9 |
| 02/11/2022 | 162.9 | 164.2 | 162.7 | 164.1 |
| 02/14/2022 | 162 | 162.2 | 159 | 160.5 |
| 02/15/2022 | 159.6 | 161.7 | 159.3 | 161 |
| 02/16/2022 | 161.8 | 162.9 | 160.2 | 160.9 |
| 02/17/2022 | 161.1 | 161.3 | 156.9 | 158.4 |
| 02/18/2022 | 159.1 | 159.9 | 157.4 | 157.6 |
| 02/21/2022 | 158 | 159.1 | 155.3 | 156 |
| 02/22/2022 | 152.6 | 157.2 | 151.9 | 156 |
| 02/23/2022 | 156.6 | 158 | 155.2 | 155.9 |
| 02/24/2022 | 151 | 153.2 | 150.6 | 152.5 |
| 02/25/2022 | 153.6 | 154.6 | 151.5 | 154.2 |
| 02/28/2022 | 152.4 | 154.1 | 151.2 | 154.1 |
| 03/01/2022 | 153.1 | 155 | 149.7 | 150 |
| 03/02/2022 | 148.6 | 151.1 | 147 | 150.4 |
| 03/03/2022 | 150.5 | 150.8 | 148.2 | 148.6 |
| 03/04/2022 | 147.3 | 147.4 | 142.5 | 143.2 |
| 03/07/2022 | 140 | 140.7 | 133.9 | 138.3 |
| 03/08/2022 | 137.2 | 142.1 | 137.2 | 139.7 |
| 03/09/2022 | 143 | 146.7 | 142.5 | 146.7 |
| 03/10/2022 | 148.6 | 149.4 | 144.3 | 148.1 |
| 03/11/2022 | 149.1 | 154.1 | 148.7 | 152.3 |
| 03/14/2022 | 153.4 | 157.4 | 153.4 | 156 |
| 03/15/2022 | 154.9 | 156.8 | 153.5 | 156 |
| 03/16/2022 | 158.1 | 160.1 | 157.7 | 158.8 |
| 03/17/2022 | 159.5 | 160.5 | 158 | 159.4 |
| 03/18/2022 | 160 | 160.6 | 158.2 | 158.7 |
| 03/21/2022 | 159.2 | 160.9 | 158.6 | 160.7 |
| 03/22/2022 | 161 | 164.3 | 160.9 | 162.5 |
| 03/23/2022 | 162.3 | 163.3 | 161.2 | 161.7 |
| 03/24/2022 | 162 | 162 | 160.2 | 161.4 |
| 03/25/2022 | 160.9 | 162.3 | 159.5 | 162.1 |
| 03/28/2022 | 162.2 | 164.6 | 162 | 162.5 |
| 03/29/2022 | 163.1 | 165.7 | 163.1 | 165.2 |
| 03/30/2022 | 165.5 | 166.2 | 164.5 | 164.9 |
| 03/31/2022 | 165.9 | 166.5 | 165 | 165.1 |
| 04/01/2022 | 165.2 | 167.5 | 165.2 | 166.6 |
| 04/04/2022 | 166.8 | 167.7 | 165.3 | 165.7 |
| 04/05/2022 | 165.2 | 165.9 | 164.3 | 165.4 |
| 04/06/2022 | 165.5 | 167.9 | 165.5 | 167.1 |
| 04/07/2022 | 167.6 | 167.9 | 165.3 | 165.9 |
| 04/08/2022 | 168 | 169.6 | 167.3 | 169.6 |
| 04/11/2022 | 170 | 173.7 | 170 | 173.3 |
| 04/12/2022 | 172.4 | 173.6 | 171.4 | 173.5 |
| 04/13/2022 | 173.2 | 173.5 | 171.6 | 172.7 |
| 04/14/2022 | 173 | 176.1 | 172.6 | 175.8 |
| 04/15/2022 | 173 | 176.1 | 172.6 | 175.8 |
| 04/19/2022 | 176.9 | 176.9 | 172.4 | 173.2 |
| 04/20/2022 | 173.2 | 176 | 172.9 | 175.5 |
| 04/21/2022 | 176 | 177 | 175.3 | 176 |
| 04/22/2022 | 176 | 176.1 | 173.6 | 173.7 |
| 04/25/2022 | 172.2 | 172.5 | 167.5 | 168.1 |
| 04/26/2022 | 169.6 | 171 | 168.2 | 168.4 |
| 04/27/2022 | 168.2 | 169.7 | 166.1 | 169.7 |
| 04/28/2022 | 170.7 | 172.1 | 169 | 170.1 |
| 04/29/2022 | 171.1 | 171.1 | 168.4 | 170.3 |
| 05/02/2022 | 169.7 | 170.4 | 159 | 167.5 |
| 05/03/2022 | 161.4 | 164 | 161.4 | 163.6 |
| 05/04/2022 | 164.5 | 165.1 | 162 | 162.9 |
| 05/05/2022 | 164.5 | 164.7 | 160.6 | 161.5 |
| 05/06/2022 | 161.6 | 161.6 | 158.9 | 160.2 |
| 05/09/2022 | 160.6 | 160.9 | 157.5 | 157.5 |
| 05/10/2022 | 158.8 | 160.2 | 157.8 | 158.9 |
| 05/11/2022 | 159.7 | 161 | 158.5 | 160.9 |
| 05/12/2022 | 159.5 | 160.7 | 158.1 | 160.5 |
| 05/13/2022 | 161.3 | 162.6 | 161.3 | 162.2 |
| 05/16/2022 | 161.8 | 163.9 | 161.2 | 162.5 |
| 05/17/2022 | 163.9 | 165.5 | 163.6 | 165.5 |
| 05/18/2022 | 166 | 167.4 | 165.8 | 166.9 |
| 05/19/2022 | 166.2 | 166.3 | 162.1 | 162.4 |
| 05/20/2022 | 164 | 164.7 | 162.6 | 163.2 |
| 05/23/2022 | 164.7 | 166 | 163.4 | 166 |
| 05/24/2022 | 165.8 | 166.4 | 164.8 | 164.8 |
| 05/25/2022 | 166.4 | 167.6 | 166 | 166.9 |
| 05/27/2022 | 168 | 168.8 | 165.8 | 166.5 |
| 05/30/2022 | 167 | 167.4 | 163.7 | 164.3 |
| 05/31/2022 | 163.5 | 163.9 | 162.5 | 163 |
| 06/01/2022 | 163.9 | 164.1 | 160.6 | 161.7 |
| 06/02/2022 | 161.3 | 161.6 | 159.8 | 160.6 |
| 06/03/2022 | 160.2 | 161.1 | 159.4 | 160.8 |
| 06/07/2022 | 161.6 | 162.4 | 160.8 | 161.1 |
| 06/08/2022 | 160.8 | 160.9 | 158.7 | 159.1 |
| 06/09/2022 | 158.5 | 159.6 | 158.2 | 158.7 |
| 06/10/2022 | 157.8 | 157.8 | 154 | 154.9 |
| 06/13/2022 | 153.3 | 154 | 152.1 | 152.8 |
| 06/14/2022 | 153.2 | 153.8 | 152.1 | 153.8 |
| 06/15/2022 | 155.2 | 159.5 | 154.8 | 158.1 |
| 06/16/2022 | 157.3 | 157.5 | 152 | 153.5 |
| 06/17/2022 | 153.6 | 155.9 | 151.8 | 155.5 |
| 06/20/2022 | 155.6 | 157 | 154 | 156.8 |
| 06/21/2022 | 157.6 | 158.5 | 155.3 | 155.3 |
| 06/22/2022 | 153.7 | 154.8 | 152.4 | 153.9 |
| 06/23/2022 | 153.6 | 153.9 | 151.8 | 151.8 |
| 06/24/2022 | 151.7 | 155.7 | 151.7 | 155.7 |
| 06/27/2022 | 156.1 | 157 | 153.8 | 154.5 |
| 06/28/2022 | 154.6 | 158.6 | 154.6 | 157.7 |
| 06/29/2022 | 156.8 | 158.3 | 155.5 | 156.4 |
| 06/30/2022 | 154.8 | 155.9 | 153.5 | 155.9 |
| 07/01/2022 | 155.1 | 157.9 | 155 | 156.6 |
| 07/04/2022 | 157.2 | 158.9 | 157.2 | 158 |
| 07/05/2022 | 157.4 | 158.5 | 149.9 | 149.9 |
| 07/06/2022 | 151 | 152.3 | 149 | 149.5 |
| 07/07/2022 | 151.8 | 154.9 | 151.3 | 154.8 |
| 07/08/2022 | 153.8 | 157.5 | 153.8 | 157.4 |
| 07/11/2022 | 155.4 | 157.3 | 154.8 | 154.8 |
| 07/12/2022 | 153.9 | 156.5 | 153.4 | 156.5 |
| 07/13/2022 | 155 | 155.9 | 153.4 | 154.7 |
| 07/14/2022 | 154.3 | 154.4 | 151.1 | 151.9 |
| 07/15/2022 | 151.8 | 154.3 | 151 | 153.9 |
| 07/18/2022 | 154.4 | 155.8 | 153.5 | 154.5 |
| 07/19/2022 | 153.4 | 154.5 | 152.3 | 153.5 |
| 07/20/2022 | 154.1 | 154.3 | 150.4 | 151.1 |
| 07/21/2022 | 150.3 | 152.4 | 149.3 | 151.7 |
| 07/22/2022 | 151 | 152.4 | 149.4 | 150.7 |
| 07/25/2022 | 149.4 | 152.4 | 149.4 | 151.9 |
| 07/26/2022 | 151.5 | 152.2 | 150.6 | 151.6 |
| 07/27/2022 | 152.2 | 152.4 | 150 | 151.2 |
| 07/28/2022 | 152 | 152 | 148.9 | 149.2 |
| 07/29/2022 | 149.8 | 151.3 | 148.6 | 151.3 |
| 08/02/2022 | 150 | 152 | 149.3 | 151.5 |
| 08/03/2022 | 151.5 | 154.1 | 151.5 | 152.8 |
| 08/04/2022 | 152.3 | 153 | 150.6 | 151.7 |
| 08/05/2022 | 151 | 152.8 | 150.3 | 152.7 |
| 08/08/2022 | 153.2 | 154.8 | 152.5 | 153.8 |
| 08/09/2022 | 153.6 | 155.6 | 153.5 | 155.5 |
| 08/10/2022 | 155.5 | 157 | 154.7 | 157 |
| 08/11/2022 | 157.7 | 158.5 | 156.8 | 158.4 |
| 08/12/2022 | 158.9 | 159.5 | 157.8 | 157.9 |
| 08/15/2022 | 157.8 | 157.8 | 155 | 156 |
| 08/16/2022 | 155.8 | 157.3 | 155.8 | 156.4 |
| 08/17/2022 | 156.9 | 157.7 | 154.6 | 155.1 |
| 08/18/2022 | 154.6 | 155.4 | 153.7 | 154.1 |
| 08/19/2022 | 154 | 154 | 152.1 | 153.1 |
| 08/22/2022 | 153 | 153 | 151.2 | 152.5 |
| 08/23/2022 | 151.6 | 153 | 151.4 | 152.5 |
| 08/24/2022 | 152.4 | 152.8 | 151.3 | 151.7 |
| 08/25/2022 | 150 | 150.9 | 139 | 143 |
| 08/26/2022 | 143.4 | 145.1 | 142.8 | 143.8 |
| 08/29/2022 | 142.5 | 142.8 | 141.4 | 142.3 |
| 08/30/2022 | 141.3 | 142.3 | 140.5 | 141.6 |
| 08/31/2022 | 142.2 | 142.9 | 140.6 | 141.4 |
| 09/01/2022 | 140.6 | 140.9 | 138.7 | 139.3 |
| 09/02/2022 | 139.5 | 140.8 | 138.7 | 140.6 |
| 09/05/2022 | 138.6 | 138.6 | 136.7 | 138 |
| 09/06/2022 | 137.9 | 139.4 | 137.8 | 137.8 |
| 09/07/2022 | 137.1 | 137.8 | 135.3 | 137 |
| 09/08/2022 | 137.3 | 138.4 | 136.2 | 137.6 |
| 09/09/2022 | 138.3 | 140.1 | 138.1 | 139.1 |
| 09/12/2022 | 139.2 | 141.9 | 139.2 | 141.9 |
| 09/13/2022 | 142.4 | 143.7 | 140.8 | 141.1 |
| 09/14/2022 | 140.7 | 141.1 | 139.6 | 139.8 |
| 09/15/2022 | 140.4 | 141.1 | 139 | 139.6 |
| 09/16/2022 | 139.7 | 140.1 | 138.6 | 139.5 |
| 09/19/2022 | 139.4 | 140.7 | 138.6 | 140.7 |
| 09/20/2022 | 141.5 | 141.8 | 136.1 | 136.5 |
| 09/21/2022 | 135.2 | 136.9 | 135.1 | 136.2 |
| 09/22/2022 | 134.5 | 137.1 | 133.6 | 135.2 |
| 09/23/2022 | 134.9 | 135.4 | 130.3 | 131.3 |
| 09/26/2022 | 130.5 | 130.5 | 127 | 128 |
| 09/27/2022 | 128.4 | 129.7 | 127.3 | 127.3 |
| 09/28/2022 | 126.3 | 126.6 | 122.9 | 126.1 |
| 09/29/2022 | 126.3 | 126.3 | 123.7 | 125.5 |
| 09/30/2022 | 126.6 | 127.8 | 125.9 | 126.7 |
| 10/03/2022 | 125.6 | 128.3 | 124.9 | 128.2 |
| 10/04/2022 | 129.6 | 131.9 | 129.5 | 131.6 |
| 10/05/2022 | 131.7 | 132.4 | 130 | 130.8 |
| 10/06/2022 | 131.2 | 132 | 129 | 129.1 |
| 10/07/2022 | 129 | 129.6 | 127.5 | 127.9 |
| 10/10/2022 | 127.2 | 128.4 | 126.9 | 127.7 |
| 10/11/2022 | 127 | 127 | 126 | 127 |
| 10/12/2022 | 127.2 | 127.4 | 124.7 | 125.6 |
| 10/13/2022 | 124.6 | 127.8 | 124.4 | 127.3 |
| 10/14/2022 | 128.5 | 131.4 | 128.5 | 129.2 |
| 10/17/2022 | 129.1 | 132.5 | 129.1 | 131.4 |
| 10/18/2022 | 132.3 | 133.2 | 131.5 | 131.6 |
| 10/19/2022 | 131.7 | 133.6 | 131.7 | 133.1 |
| 10/20/2022 | 132.9 | 134.2 | 132.4 | 133.2 |
| 10/21/2022 | 133 | 133 | 131.2 | 132 |
| 10/24/2022 | 132.9 | 135.1 | 132.7 | 134.8 |
| 10/25/2022 | 135.8 | 135.8 | 133.4 | 134.7 |
| 10/26/2022 | 134.4 | 135.5 | 134.1 | 134.8 |
| 10/27/2022 | 134.6 | 136.5 | 134.6 | 136.2 |
| 10/28/2022 | 135.2 | 135.8 | 134.2 | 135.7 |
| 10/31/2022 | 135.7 | 137 | 135.6 | 136.8 |
| 11/01/2022 | 137 | 138.4 | 136.3 | 136.8 |
| 11/02/2022 | 137.4 | 137.4 | 135.9 | 136.6 |
| 11/03/2022 | 136 | 137.1 | 135.2 | 136.9 |
| 11/04/2022 | 137.4 | 138.5 | 136.3 | 138 |
| 11/07/2022 | 138 | 138.7 | 137.1 | 137.4 |
| 11/08/2022 | 137 | 138.5 | 136.8 | 138.1 |
| 11/09/2022 | 139 | 139.2 | 137.2 | 139.1 |
| 11/10/2022 | 138.7 | 139.5 | 137.9 | 139.5 |
| 11/11/2022 | 140 | 140.8 | 139 | 139.4 |
| 11/14/2022 | 139.9 | 140.9 | 138.8 | 140.2 |
| 11/15/2022 | 139.6 | 140.8 | 139.3 | 140.5 |
| 11/16/2022 | 139.9 | 140.6 | 139.2 | 139.7 |
| 11/17/2022 | 139.9 | 140.2 | 136.3 | 138.1 |
| 11/18/2022 | 138.6 | 139.3 | 138.3 | 138.6 |
| 11/21/2022 | 138.8 | 140.4 | 138.5 | 139.8 |
| 11/22/2022 | 140.1 | 141.5 | 140 | 140.7 |
| 11/23/2022 | 141.1 | 142.3 | 140.9 | 142 |
| 11/24/2022 | 142.1 | 143.5 | 142.1 | 143.2 |
| 11/25/2022 | 142.6 | 143.5 | 142.5 | 143.1 |
| 11/28/2022 | 142.1 | 143 | 141.5 | 141.9 |
| 11/29/2022 | 141 | 143.4 | 141 | 142.3 |
| 11/30/2022 | 142.8 | 143.8 | 141.6 | 142.3 |
| 12/01/2022 | 143.2 | 144.7 | 141.6 | 143.5 |
| 12/02/2022 | 143.2 | 143.6 | 141.5 | 142.9 |
| 12/05/2022 | 142.6 | 143.8 | 142.3 | 142.9 |
| 12/06/2022 | 142.4 | 144.6 | 142.4 | 143.9 |
| 12/07/2022 | 143.9 | 144.2 | 142.9 | 143.5 |
| 12/08/2022 | 143.4 | 144.2 | 141.2 | 141.6 |
| 12/09/2022 | 142.1 | 143.7 | 141.6 | 143.5 |
| 12/12/2022 | 143.3 | 143.4 | 140.9 | 141.4 |
| 12/13/2022 | 141.6 | 143.2 | 141.1 | 142.1 |
| 12/14/2022 | 142.5 | 142.5 | 140.9 | 141.6 |
| 12/15/2022 | 141 | 141.7 | 139.4 | 140.5 |
| 12/16/2022 | 141.3 | 141.3 | 138.1 | 138.9 |
| 12/19/2022 | 138.9 | 140.2 | 138.9 | 139.2 |
| 12/20/2022 | 138.3 | 139.5 | 137.7 | 138.8 |
| 12/21/2022 | 139.1 | 141.7 | 138.8 | 141.7 |
| 12/22/2022 | 141.9 | 143.7 | 141.9 | 143.4 |
| 12/23/2022 | 143.4 | 144.7 | 143.4 | 144.3 |
| 12/27/2022 | 144.4 | 145 | 143.6 | 144.1 |
| 12/28/2022 | 144.5 | 145.4 | 143.2 | 143.2 |
| 12/29/2022 | 142.6 | 144 | 142.1 | 144 |
| 12/30/2022 | 144.1 | 144.2 | 142.7 | 142.7 |